股票工具 | 博客 | 目录 | 搞搞钱学 | 股票技术分析

成本价计算

股票代码 (例: 601318) 复权
怎么用?
查看板块:
查看指数:
信邦制药( 002390.SZ 深证)
板块 :医药制造业_h   
所属成分指数: 中证500
日期开盘最高最低收盘升跌%收盘/收盘/交易量交易金额钱流日均价升跌%3天均升跌%5天均升跌%10天均升跌%升跌均
日均价10日均(股)(元)10天
2019-08-165.475.475.405.43-0.18%-0.26%3.84%3,110,30016,931,00075%5.441.30%5.410.73%5.340.89%5.230.25%-0.81%
2019-08-155.355.475.275.440.55%1.23%4.29%3,116,80016,750,00068%5.37-0.50%5.371.07%5.290.70%5.22-0.13%-1.01%
2019-08-145.455.455.335.410.37%0.17%3.58%4,389,50023,706,00093%5.401.29%5.311.34%5.260.98%5.22-0.46%-1.10%
2019-08-135.225.405.205.393.06%1.09%2.73%5,329,00028,415,00098%5.332.44%5.241.34%5.201.50%5.25-0.47%-1.21%
2019-08-125.185.265.115.232.15%0.48%-0.80%5,007,20026,063,00092%5.211.09%5.170.56%5.130.06%5.27-0.85%-1.22%
2019-08-095.155.195.085.12-0.58%-0.56%-3.71%3,596,70018,519,00065%5.150.12%5.140.94%5.12-0.54%5.32-1.08%-1.18%
2019-08-085.195.195.055.150.39%0.14%-4.19%3,769,20019,385,00066%5.140.23%5.09-0.41%5.15-0.87%5.38-1.27%-1.11%
2019-08-075.095.175.085.130.98%-0.02%-5.77%3,666,40018,814,00061%5.131.75%5.11-0.85%5.20-1.48%5.44-1.18%-1.00%
2019-08-065.145.144.955.08-1.93%0.73%-7.79%6,461,30032,582,000102%5.04-3.06%5.16-2.16%5.28-1.90%5.51-1.56%-0.90%
2019-08-055.275.275.145.18-1.89%-0.42%-7.43%4,434,10023,066,00074%5.20-0.59%5.27-1.57%5.38-1.39%5.60-1.34%-0.74%
2019-08-025.305.335.155.28-2.22%0.90%-6.91%7,316,10038,287,000113%5.23-3.09%5.36-2.10%5.45-2.14%5.67-1.78%-0.61%
2019-08-015.475.475.345.40-0.92%0.00%-6.49%4,656,80025,148,00070%5.40-0.39%5.47-1.41%5.57-1.57%5.78-1.03%-0.42%
2019-07-315.635.655.345.45-3.02%0.53%-6.60%10,567,60057,292,000144%5.42-4.53%5.55-3.43%5.66-2.95%5.84-1.50%-0.28%
2019-07-305.715.785.625.62-1.58%-1.02%-5.13%4,139,00023,503,00062%5.68-0.91%5.75-1.31%5.83-0.82%5.92-0.57%-0.07%
2019-07-295.875.895.655.71-1.72%-0.35%-4.16%4,481,00025,678,00065%5.73-1.46%5.82-1.39%5.88-0.58%5.96-0.48%0.08%
2019-07-265.855.895.755.81-1.36%-0.09%-2.96%5,107,10029,698,00070%5.82-1.42%5.90-0.81%5.92-0.64%5.99-0.35%0.20%
2019-07-256.016.035.825.89-1.17%-0.15%-1.96%5,761,10033,985,00078%5.90-1.80%5.950.03%5.95-0.30%6.01-0.25%0.29%
2019-07-246.046.095.935.96-0.17%-0.78%-1.05%4,659,90027,992,00062%6.010.70%5.95-0.10%5.97-0.13%6.02-0.12%0.40%
2019-07-235.796.025.795.971.36%0.08%-1.00%3,894,80023,232,00048%5.970.88%5.96-0.18%5.98-0.37%6.030.03%0.49%
2019-07-225.906.015.855.89-1.83%-0.39%-2.29%8,756,00051,773,00097%5.91-1.30%5.97-0.62%6.00-0.56%6.030.00%0.60%
2019-07-195.926.055.926.000.17%0.15%-0.46%9,748,40058,407,000102%5.990.07%6.00-0.56%6.04-0.31%6.030.12%0.72%
2019-07-186.056.125.855.99-0.99%0.05%-0.51%10,985,30065,772,000106%5.99-1.12%6.04-0.66%6.05-0.40%6.020.30%0.89%
2019-07-176.156.155.996.05-0.49%-0.08%0.78%5,746,70034,797,00057%6.06-0.80%6.08-0.12%6.08-0.02%6.000.59%0.97%
2019-07-166.096.166.066.08-0.16%-0.39%1.88%6,971,00042,552,00065%6.100.53%6.090.15%6.080.45%5.970.96%1.09%
2019-07-156.056.165.946.090.00%0.30%3.03%8,835,80053,655,00073%6.07-0.18%6.080.03%6.050.50%5.910.73%1.20%
2019-07-126.086.136.036.090.16%0.12%3.78%6,855,50041,702,00058%6.080.17%6.070.58%6.020.35%5.870.53%1.19%
2019-07-116.156.166.006.080.50%0.12%4.16%7,795,70047,342,00068%6.070.07%6.040.63%6.000.67%5.840.88%1.17%
2019-07-105.946.185.936.051.17%-0.31%4.56%10,434,10063,320,00090%6.071.30%6.000.47%5.961.00%5.790.80%1.15%
2019-07-096.056.085.925.98-1.64%-0.18%4.18%12,248,40073,384,000111%5.990.52%5.970.83%5.901.30%5.741.04%1.08%
2019-07-085.986.095.856.080.00%2.01%7.02%14,664,70087,399,000139%5.96-0.18%5.921.18%5.831.27%5.681.21%1.04%